Kanda Holdings Co., Ltd.(JP:9059)
Â¥890.00-6.00 (-0.67%)
JP:9059
Kanda Holdings Co., Ltd. historical prices
Â¥890.00
At close:-6.00 (-0.67%)
Want to see JP:9059 full AI Analyst Report?
Kanda Holdings Co., Ltd. (9059) Historical Prices
0 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 897.00 | 898.00 | 890.00 | 890.00 | 890.00 | -0.67% | 2,300 | 0.63 |
| Nov 10, 2026 | 894.00 | 896.00 | 890.00 | 896.00 | 896.00 | +0.11% | 1,900 | 0.52 |
| Nov 09, 2026 | 894.00 | 896.00 | 890.00 | 890.00 | 890.00 | -0.56% | 4,300 | 1.19 |
| Nov 06, 2026 | 895.00 | 901.00 | 885.00 | 895.00 | 895.00 | -1.65% | 14,700 | 4.36 |
| Nov 05, 2026 | 897.00 | 910.00 | 888.00 | 910.00 | 910.00 | -0.22% | 26,800 | 8.58 |
| Nov 04, 2026 | 910.00 | 912.00 | 910.00 | 912.00 | 912.00 | +0.22% | 3,800 | 1.21 |
| Nov 03, 2026 | 910.00 | 921.00 | 910.00 | 910.00 | 910.00 | 0.00% | 0 | 0.00 |
| Nov 02, 2026 | 921.00 | 921.00 | 910.00 | 910.00 | 910.00 | -0.11% | 5,100 | 1.56 |
| Oct 30, 2026 | 912.00 | 921.00 | 911.00 | 911.00 | 911.00 | -0.11% | 4,300 | 1.31 |
| Oct 29, 2026 | 912.00 | 913.00 | 911.00 | 912.00 | 912.00 | -0.44% | 5,100 | 1.54 |
| Oct 28, 2026 | 918.00 | 918.00 | 916.00 | 916.00 | 916.00 | +0.11% | 2,000 | 0.60 |
| Oct 27, 2026 | 917.00 | 917.00 | 915.00 | 915.00 | 915.00 | -0.33% | 2,900 | 0.88 |
| Oct 26, 2026 | 912.00 | 925.00 | 912.00 | 918.00 | 918.00 | +0.66% | 6,600 | 2.02 |
| Oct 23, 2026 | 918.00 | 919.00 | 900.00 | 912.00 | 912.00 | -0.65% | 13,800 | 4.49 |
| Oct 22, 2026 | 917.00 | 922.00 | 916.00 | 918.00 | 918.00 | -0.54% | 2,300 | 0.73 |
| Oct 21, 2026 | 923.00 | 924.00 | 916.00 | 923.00 | 923.00 | +0.33% | 2,100 | 0.66 |
| Oct 20, 2026 | 918.00 | 922.00 | 913.00 | 920.00 | 920.00 | -0.22% | 3,600 | 1.13 |
| Oct 19, 2026 | 914.00 | 922.00 | 914.00 | 922.00 | 922.00 | +0.99% | 4,300 | 1.37 |
| Oct 16, 2026 | 918.00 | 918.00 | 910.00 | 913.00 | 913.00 | +0.22% | 3,400 | 1.08 |
| Oct 15, 2026 | 911.00 | 912.00 | 911.00 | 911.00 | 911.00 | -0.98% | 900 | 0.29 |
| Oct 14, 2026 | 917.00 | 920.00 | 910.00 | 920.00 | 920.00 | +0.66% | 7,900 | 2.32 |
| Oct 13, 2026 | 914.00 | 915.00 | 914.00 | 914.00 | 914.00 | -0.11% | 1,900 | 0.46 |
| Oct 12, 2026 | 915.00 | 916.00 | 915.00 | 915.00 | 915.00 | 0.00% | 0 | 0.00 |
| Oct 09, 2026 | 915.00 | 916.00 | 915.00 | 915.00 | 915.00 | 0.00% | 700 | 0.16 |
| Oct 08, 2026 | 911.00 | 915.00 | 911.00 | 915.00 | 915.00 | 0.00% | 3,000 | 0.70 |
| Oct 07, 2026 | 913.00 | 915.00 | 912.00 | 915.00 | 915.00 | +0.33% | 700 | 0.16 |
| Oct 06, 2026 | 913.00 | 913.00 | 912.00 | 912.00 | 912.00 | 0.00% | 1,300 | 0.30 |
| Oct 05, 2026 | 913.00 | 913.00 | 912.00 | 912.00 | 912.00 | -0.11% | 1,100 | 0.26 |
| Oct 02, 2026 | 924.00 | 924.00 | 910.00 | 913.00 | 913.00 | -1.19% | 7,000 | 1.66 |
| Oct 01, 2026 | 925.00 | 925.00 | 915.00 | 924.00 | 924.00 | -0.11% | 2,500 | 0.60 |
| Sep 30, 2026 | 925.00 | 925.00 | 925.00 | 925.00 | 925.00 | 0.00% | 1,200 | 0.29 |
| Sep 29, 2026 | 921.00 | 930.00 | 919.00 | 925.00 | 925.00 | +0.22% | 2,100 | 0.46 |
| Sep 28, 2026 | 932.00 | 949.00 | 932.00 | 936.00 | 923.00 | +0.43% | 5,300 | 1.18 |
| Sep 25, 2026 | 932.00 | 936.00 | 932.00 | 932.00 | 919.06 | +0.76% | 2,700 | 0.60 |
| Sep 24, 2026 | 921.00 | 930.00 | 921.00 | 925.00 | 912.15 | +0.43% | 6,400 | 1.46 |
| Sep 23, 2026 | 921.00 | 925.00 | 917.00 | 921.00 | 908.21 | 0.00% | 0 | 0.00 |
| Sep 22, 2026 | 921.00 | 925.00 | 917.00 | 921.00 | 908.21 | 0.00% | 0 | 0.00 |
| Sep 21, 2026 | 921.00 | 925.00 | 917.00 | 921.00 | 908.21 | 0.00% | 0 | 0.00 |
| Sep 18, 2026 | 917.00 | 925.00 | 917.00 | 921.00 | 908.21 | +0.33% | 3,800 | 0.83 |
| Sep 17, 2026 | 924.00 | 924.00 | 918.00 | 918.00 | 905.25 | -0.65% | 2,700 | 0.59 |
| Sep 16, 2026 | 929.00 | 930.00 | 922.00 | 924.00 | 911.17 | -0.11% | 5,800 | 1.30 |
| Sep 15, 2026 | 924.00 | 928.00 | 922.00 | 925.00 | 912.15 | +0.11% | 2,400 | 0.54 |
| Sep 14, 2026 | 927.00 | 927.00 | 924.00 | 924.00 | 911.17 | -0.32% | 1,000 | 0.22 |
| Sep 11, 2026 | 920.00 | 927.00 | 920.00 | 927.00 | 914.13 | +0.65% | 1,400 | 0.31 |
| Sep 10, 2026 | 919.00 | 925.00 | 918.00 | 921.00 | 908.21 | +0.33% | 2,500 | 0.56 |
| Sep 09, 2026 | 921.00 | 921.00 | 918.00 | 918.00 | 905.25 | -0.33% | 2,600 | 0.58 |
| Sep 08, 2026 | 929.00 | 930.00 | 921.00 | 921.00 | 908.21 | -0.54% | 7,200 | 1.58 |
| Sep 07, 2026 | 921.00 | 927.00 | 921.00 | 926.00 | 913.14 | +0.43% | 1,300 | 0.28 |
| Sep 04, 2026 | 917.00 | 924.00 | 916.00 | 922.00 | 909.19 | +0.55% | 4,800 | 1.05 |
| Sep 03, 2026 | 922.00 | 926.00 | 915.00 | 917.00 | 904.26 | +0.22% | 4,200 | 0.94 |
